Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-07 |
1.8623 CAD |
442,280.6990 XRP |
1.8392 CAD |
1.8034 CAD |
1.9320 CAD |
1.9230 CAD |
| 2026-04-06 |
1.8702 CAD |
381,638.8486 XRP |
1.8517 CAD |
1.8272 CAD |
1.8898 CAD |
1.8400 CAD |
| 2026-04-05 |
1.8314 CAD |
266,449.5947 XRP |
1.8367 CAD |
1.7880 CAD |
1.8569 CAD |
1.8487 CAD |
| 2026-04-04 |
1.8347 CAD |
122,557.7187 XRP |
1.8391 CAD |
1.8260 CAD |
1.8456 CAD |
1.8361 CAD |
| 2026-04-03 |
1.8380 CAD |
243,862.5874 XRP |
1.8388 CAD |
1.8185 CAD |
1.8614 CAD |
1.8390 CAD |
| 2026-04-02 |
1.8202 CAD |
357,752.4895 XRP |
1.8734 CAD |
1.7837 CAD |
1.8823 CAD |
1.8361 CAD |
| 2026-04-01 |
1.8757 CAD |
284,792.4645 XRP |
1.8652 CAD |
1.8529 CAD |
1.9000 CAD |
1.8718 CAD |
| 2026-03-31 |
1.8458 CAD |
377,025.0971 XRP |
1.8446 CAD |
1.8190 CAD |
1.8789 CAD |
1.8656 CAD |
| 2026-03-30 |
1.8707 CAD |
403,483.1946 XRP |
1.8478 CAD |
1.8352 CAD |
1.9006 CAD |
1.8443 CAD |
| 2026-03-29 |
1.8431 CAD |
458,710.0127 XRP |
1.8554 CAD |
1.8040 CAD |
1.8653 CAD |
1.8430 CAD |
| 2026-03-28 |
1.8642 CAD |
236,484.0188 XRP |
1.8427 CAD |
1.8355 CAD |
1.8856 CAD |
1.8544 CAD |
| 2026-03-27 |
1.8620 CAD |
344,755.4551 XRP |
1.8871 CAD |
1.8329 CAD |
1.9017 CAD |
1.8432 CAD |
| 2026-03-26 |
1.8911 CAD |
480,854.8553 XRP |
1.9552 CAD |
1.8522 CAD |
1.9593 CAD |
1.8871 CAD |
| 2026-03-25 |
1.9556 CAD |
179,498.6739 XRP |
1.9500 CAD |
1.9397 CAD |
1.9814 CAD |
1.9559 CAD |
| 2026-03-24 |
1.9392 CAD |
249,277.5420 XRP |
1.9682 CAD |
1.9077 CAD |
1.9689 CAD |
1.9494 CAD |
| 2026-03-23 |
1.9425 CAD |
683,305.4639 XRP |
1.9026 CAD |
1.8700 CAD |
2.0067 CAD |
1.9680 CAD |
| 2026-03-22 |
1.9202 CAD |
267,876.2959 XRP |
1.9355 CAD |
1.8855 CAD |
1.9634 CAD |
1.8998 CAD |
| 2026-03-21 |
1.9797 CAD |
125,056.1808 XRP |
1.9845 CAD |
1.9644 CAD |
1.9942 CAD |
1.9644 CAD |
| 2026-03-20 |
1.9810 CAD |
188,498.9355 XRP |
1.9904 CAD |
1.9559 CAD |
2.0092 CAD |
1.9849 CAD |
| 2026-03-19 |
1.9920 CAD |
306,446.0329 XRP |
2.0093 CAD |
1.9545 CAD |
2.0342 CAD |
1.9844 CAD |
| 2026-03-18 |
2.0056 CAD |
596,172.4607 XRP |
2.0809 CAD |
1.9705 CAD |
2.1112 CAD |
2.0128 CAD |
| 2026-03-17 |
2.0921 CAD |
527,145.2050 XRP |
2.1049 CAD |
2.0478 CAD |
2.1983 CAD |
2.0800 CAD |
| 2026-03-16 |
2.0507 CAD |
513,782.5487 XRP |
1.9903 CAD |
1.9689 CAD |
2.1245 CAD |
2.1186 CAD |
| 2026-03-15 |
1.9544 CAD |
199,720.1128 XRP |
1.9323 CAD |
1.9253 CAD |
2.0060 CAD |
1.9860 CAD |
| 2026-03-14 |
1.9175 CAD |
128,011.3543 XRP |
1.9188 CAD |
1.9031 CAD |
1.9329 CAD |
1.9329 CAD |
| 2026-03-13 |
1.9508 CAD |
530,565.8964 XRP |
1.8899 CAD |
1.8876 CAD |
1.9878 CAD |
1.9205 CAD |
| 2026-03-12 |
1.8781 CAD |
192,135.1016 XRP |
1.8859 CAD |
1.8600 CAD |
1.8971 CAD |
1.8881 CAD |
| 2026-03-11 |
1.8849 CAD |
291,824.9758 XRP |
1.8857 CAD |
1.8630 CAD |
1.9179 CAD |
1.8875 CAD |
| 2026-03-10 |
1.9026 CAD |
351,111.0063 XRP |
1.8547 CAD |
1.8525 CAD |
1.9536 CAD |
1.8861 CAD |
| 2026-03-09 |
1.8478 CAD |
303,483.7011 XRP |
1.8356 CAD |
1.8092 CAD |
1.8783 CAD |
1.8546 CAD |
| 2026-03-08 |
1.8340 CAD |
234,976.0634 XRP |
1.8459 CAD |
1.8015 CAD |
1.8646 CAD |
1.8296 CAD |
| 2026-03-07 |
1.8508 CAD |
156,818.3517 XRP |
1.8545 CAD |
1.8349 CAD |
1.8700 CAD |
1.8445 CAD |
| 2026-03-06 |
1.8650 CAD |
431,372.8415 XRP |
1.9215 CAD |
1.8345 CAD |
1.9329 CAD |
1.8538 CAD |
| 2026-03-05 |
1.9395 CAD |
309,686.2022 XRP |
1.9576 CAD |
1.9175 CAD |
1.9825 CAD |
1.9258 CAD |
| 2026-03-04 |
1.8898 CAD |
149,623.9020 XRP |
1.8608 CAD |
1.8439 CAD |
1.9477 CAD |
1.9140 CAD |
| 2026-03-03 |
1.8761 CAD |
75,414.3631 XRP |
1.9011 CAD |
1.8444 CAD |
1.9074 CAD |
1.8444 CAD |
| 2026-03-02 |
1.8627 CAD |
69,358.7108 XRP |
1.8542 CAD |
1.8309 CAD |
1.8841 CAD |
1.8385 CAD |
| 2026-03-01 |
1.9110 CAD |
258,808.7366 XRP |
1.8862 CAD |
1.8630 CAD |
1.9578 CAD |
1.8852 CAD |
| 2026-02-28 |
1.8168 CAD |
533,967.1048 XRP |
1.8536 CAD |
1.7376 CAD |
1.9000 CAD |
1.8856 CAD |
| 2026-02-27 |
1.9039 CAD |
139,164.3838 XRP |
1.9190 CAD |
1.8629 CAD |
1.9485 CAD |
1.8629 CAD |
| 2026-02-26 |
1.9420 CAD |
317,669.0099 XRP |
1.9605 CAD |
1.8953 CAD |
2.0054 CAD |
1.9200 CAD |
| 2026-02-25 |
1.9261 CAD |
362,854.1726 XRP |
1.8493 CAD |
1.8418 CAD |
2.0194 CAD |
2.0032 CAD |
| 2026-02-24 |
1.8354 CAD |
72,985.6138 XRP |
1.8576 CAD |
1.8135 CAD |
1.8653 CAD |
1.8155 CAD |
| 2026-02-23 |
1.8520 CAD |
256,392.6267 XRP |
1.9036 CAD |
1.8229 CAD |
1.9246 CAD |
1.9194 CAD |
| 2026-02-22 |
1.9535 CAD |
46,062.3451 XRP |
1.9588 CAD |
1.9419 CAD |
1.9632 CAD |
1.9488 CAD |
| 2026-02-21 |
1.9542 CAD |
49,748.2857 XRP |
1.9550 CAD |
1.9433 CAD |
1.9771 CAD |
1.9758 CAD |
| 2026-02-20 |
1.9383 CAD |
46,002.6283 XRP |
1.9261 CAD |
1.9198 CAD |
1.9546 CAD |
1.9513 CAD |
| 2026-02-19 |
1.9455 CAD |
91,397.3398 XRP |
1.9479 CAD |
1.9254 CAD |
1.9660 CAD |
1.9364 CAD |
| 2026-02-18 |
2.0197 CAD |
90,477.0573 XRP |
2.0122 CAD |
1.9980 CAD |
2.0389 CAD |
2.0086 CAD |
| 2026-02-17 |
2.0199 CAD |
47,729.8293 XRP |
2.0288 CAD |
1.9882 CAD |
2.0349 CAD |
1.9891 CAD |